Syrma SGS Technology Limited (NSE:SYRMA)
India
· Delayed Price · Currency is INR 729.10
-32.45 (-4.26%)
Mar 9, 2026, 3:30 PM IST
Syrma SGS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 760.00 | 774.85 | 755.10 | 761.55 | 761.55 | -0.70% | 582,996 |
| Mar 5, 2026 | 749.95 | 777.00 | 741.15 | 766.95 | 766.95 | 3.80% | 1,119,878 |
| Mar 4, 2026 | 763.00 | 764.50 | 730.05 | 738.85 | 738.85 | -5.44% | 1,311,944 |
| Mar 2, 2026 | 779.35 | 802.60 | 763.35 | 781.35 | 781.35 | -4.97% | 1,493,348 |
| Feb 27, 2026 | 832.00 | 843.85 | 817.50 | 822.25 | 822.25 | -1.35% | 769,838 |
| Feb 26, 2026 | 835.80 | 861.10 | 830.00 | 833.50 | 833.50 | -0.05% | 914,199 |
| Feb 25, 2026 | 832.00 | 855.00 | 827.20 | 833.90 | 833.90 | 0.84% | 847,544 |
| Feb 24, 2026 | 837.95 | 843.15 | 815.15 | 826.95 | 826.95 | -1.76% | 624,176 |
| Feb 23, 2026 | 836.40 | 867.00 | 825.00 | 841.80 | 841.80 | 1.13% | 1,065,327 |
| Feb 20, 2026 | 834.00 | 847.35 | 828.00 | 832.40 | 832.40 | -1.04% | 571,323 |
| Feb 19, 2026 | 868.20 | 876.90 | 831.00 | 841.15 | 841.15 | -3.12% | 632,225 |
| Feb 18, 2026 | 863.70 | 873.85 | 850.60 | 868.20 | 868.20 | 0.58% | 736,367 |
| Feb 17, 2026 | 863.75 | 870.00 | 856.05 | 863.20 | 863.20 | -0.23% | 454,839 |
| Feb 16, 2026 | 870.90 | 889.95 | 861.75 | 865.20 | 865.20 | -0.87% | 735,395 |
| Feb 13, 2026 | 865.00 | 882.90 | 852.15 | 872.80 | 872.80 | -0.16% | 860,010 |
| Feb 12, 2026 | 890.00 | 890.00 | 871.00 | 874.20 | 874.20 | -1.82% | 668,303 |
| Feb 11, 2026 | 875.00 | 895.00 | 860.40 | 890.40 | 890.40 | 1.82% | 1,215,937 |
| Feb 10, 2026 | 876.20 | 888.45 | 871.00 | 874.50 | 874.50 | 0.27% | 809,307 |
| Feb 9, 2026 | 873.00 | 895.00 | 866.80 | 872.15 | 872.15 | 0.41% | 1,677,905 |
| Feb 6, 2026 | 852.50 | 877.20 | 846.00 | 868.60 | 868.60 | 0.93% | 2,081,789 |
| Feb 5, 2026 | 850.00 | 865.00 | 822.15 | 860.60 | 860.60 | 1.22% | 1,846,003 |
| Feb 4, 2026 | 818.00 | 854.00 | 808.70 | 850.20 | 850.20 | 3.66% | 2,455,947 |
| Feb 3, 2026 | 850.00 | 850.00 | 803.35 | 820.15 | 820.15 | 6.60% | 3,933,687 |
| Feb 2, 2026 | 774.80 | 802.55 | 748.20 | 769.35 | 769.35 | 0.27% | 2,504,120 |
| Feb 1, 2026 | 765.10 | 812.00 | 720.30 | 767.25 | 767.25 | 0.82% | 2,987,001 |
| Jan 30, 2026 | 747.90 | 802.00 | 742.20 | 761.00 | 761.00 | 5.10% | 12,131,590 |
| Jan 29, 2026 | 730.00 | 736.10 | 711.00 | 724.05 | 724.05 | 0.16% | 1,135,778 |
| Jan 28, 2026 | 660.95 | 728.40 | 660.95 | 722.90 | 722.90 | 10.01% | 1,690,981 |
| Jan 27, 2026 | 667.95 | 669.50 | 649.50 | 657.10 | 657.10 | -1.24% | 498,330 |
| Jan 23, 2026 | 668.80 | 683.00 | 659.15 | 665.35 | 665.35 | -0.33% | 788,279 |
| Jan 22, 2026 | 654.45 | 670.00 | 648.20 | 667.55 | 667.55 | 4.28% | 700,585 |
| Jan 21, 2026 | 644.00 | 659.80 | 634.50 | 640.15 | 640.15 | -1.02% | 1,458,011 |
| Jan 20, 2026 | 688.05 | 689.85 | 642.05 | 646.75 | 646.75 | -5.67% | 938,312 |
| Jan 19, 2026 | 708.00 | 708.40 | 682.00 | 685.65 | 685.65 | -3.18% | 517,542 |
| Jan 16, 2026 | 705.95 | 716.95 | 701.15 | 708.15 | 708.15 | 0.30% | 424,136 |
| Jan 14, 2026 | 706.00 | 717.85 | 701.50 | 706.05 | 706.05 | 0.12% | 485,308 |
| Jan 13, 2026 | 707.95 | 715.80 | 697.30 | 705.20 | 705.20 | 0.61% | 605,387 |
| Jan 12, 2026 | 714.95 | 715.40 | 682.45 | 700.90 | 700.90 | -1.94% | 863,567 |
| Jan 9, 2026 | 734.00 | 737.90 | 711.00 | 714.75 | 714.75 | -3.05% | 914,338 |
| Jan 8, 2026 | 749.00 | 750.55 | 729.10 | 737.25 | 737.25 | -1.62% | 746,545 |
| Jan 7, 2026 | 752.00 | 757.50 | 744.10 | 749.40 | 749.40 | -0.16% | 511,731 |
| Jan 6, 2026 | 753.00 | 757.90 | 743.50 | 750.60 | 750.60 | 0.05% | 675,230 |
| Jan 5, 2026 | 745.00 | 760.00 | 735.10 | 750.25 | 750.25 | 1.13% | 822,101 |
| Jan 2, 2026 | 722.90 | 744.80 | 718.00 | 741.90 | 741.90 | 3.13% | 808,159 |
| Jan 1, 2026 | 733.00 | 734.95 | 714.00 | 719.40 | 719.40 | -1.88% | 459,942 |
| Dec 31, 2025 | 722.40 | 735.00 | 722.25 | 733.15 | 733.15 | 1.45% | 377,297 |
| Dec 30, 2025 | 712.95 | 737.00 | 711.00 | 722.70 | 722.70 | 1.37% | 1,190,014 |
| Dec 29, 2025 | 736.90 | 736.95 | 709.20 | 712.95 | 712.95 | -3.36% | 783,251 |
| Dec 26, 2025 | 733.80 | 741.90 | 727.00 | 737.70 | 737.70 | 0.52% | 564,067 |
| Dec 24, 2025 | 732.20 | 743.40 | 725.70 | 733.85 | 733.85 | 0.05% | 883,395 |
| Dec 23, 2025 | 728.00 | 735.00 | 716.00 | 733.50 | 733.50 | 1.06% | 989,827 |
| Dec 22, 2025 | 734.80 | 740.00 | 718.85 | 725.80 | 725.80 | -0.53% | 758,212 |
| Dec 19, 2025 | 711.55 | 737.90 | 704.50 | 729.70 | 729.70 | 2.80% | 1,460,465 |
| Dec 18, 2025 | 719.00 | 720.05 | 704.40 | 709.85 | 709.85 | -1.06% | 618,051 |
| Dec 17, 2025 | 719.00 | 723.50 | 710.30 | 717.45 | 717.45 | -0.19% | 689,141 |
| Dec 16, 2025 | 732.40 | 739.15 | 717.00 | 718.85 | 718.85 | -2.02% | 566,943 |
| Dec 15, 2025 | 738.05 | 746.40 | 731.10 | 733.70 | 733.70 | -0.69% | 591,148 |
| Dec 12, 2025 | 736.90 | 752.50 | 733.05 | 738.80 | 738.80 | 0.77% | 856,676 |
| Dec 11, 2025 | 734.50 | 743.50 | 729.85 | 733.15 | 733.15 | -0.13% | 871,616 |
| Dec 10, 2025 | 759.10 | 760.65 | 730.10 | 734.10 | 734.10 | -3.06% | 859,825 |
| Dec 9, 2025 | 726.50 | 762.70 | 715.00 | 757.30 | 757.30 | 3.90% | 1,807,427 |
| Dec 8, 2025 | 749.45 | 764.90 | 725.40 | 728.90 | 728.90 | -1.93% | 2,001,935 |
| Dec 5, 2025 | 784.95 | 788.90 | 739.35 | 743.25 | 743.25 | -5.47% | 1,759,858 |
| Dec 4, 2025 | 794.60 | 802.00 | 782.85 | 786.25 | 786.25 | -1.14% | 1,094,288 |
| Dec 3, 2025 | 795.85 | 797.55 | 780.40 | 795.35 | 795.35 | 0.03% | 745,208 |
| Dec 2, 2025 | 813.00 | 821.95 | 791.60 | 795.15 | 795.15 | -2.20% | 1,101,287 |
| Dec 1, 2025 | 823.50 | 850.80 | 809.20 | 813.05 | 813.05 | -0.88% | 1,888,896 |
| Nov 28, 2025 | 851.20 | 852.70 | 802.20 | 820.25 | 820.25 | -3.53% | 1,874,508 |
| Nov 27, 2025 | 861.00 | 864.25 | 834.45 | 850.30 | 850.30 | -0.82% | 1,246,792 |
| Nov 26, 2025 | 835.90 | 859.45 | 830.40 | 857.30 | 857.30 | 2.82% | 1,216,314 |
| Nov 25, 2025 | 818.00 | 849.90 | 808.50 | 833.80 | 833.80 | 1.79% | 1,629,737 |
| Nov 24, 2025 | 838.30 | 852.50 | 813.85 | 819.15 | 819.15 | -2.00% | 1,434,923 |
| Nov 21, 2025 | 870.00 | 875.20 | 832.00 | 835.90 | 835.90 | -4.12% | 1,187,636 |
| Nov 20, 2025 | 879.10 | 880.00 | 857.05 | 871.85 | 871.85 | -0.50% | 985,239 |
| Nov 19, 2025 | 873.00 | 883.80 | 860.75 | 876.25 | 876.25 | 0.10% | 1,127,412 |
| Nov 18, 2025 | 904.65 | 904.65 | 872.20 | 875.40 | 875.40 | -3.07% | 1,563,838 |
| Nov 17, 2025 | 899.80 | 906.00 | 888.35 | 903.10 | 903.10 | 0.98% | 1,553,597 |
| Nov 14, 2025 | 884.00 | 902.10 | 878.00 | 894.35 | 894.35 | 0.83% | 1,812,446 |
| Nov 13, 2025 | 894.00 | 909.90 | 872.00 | 887.00 | 887.00 | -0.66% | 5,818,716 |
| Nov 12, 2025 | 844.95 | 901.00 | 842.05 | 892.90 | 892.90 | 7.44% | 15,178,400 |
| Nov 11, 2025 | 820.00 | 892.75 | 798.00 | 831.05 | 831.05 | 2.85% | 19,204,800 |
| Nov 10, 2025 | 803.00 | 814.60 | 794.75 | 808.05 | 808.05 | 1.07% | 1,204,696 |
| Nov 7, 2025 | 781.00 | 806.00 | 760.10 | 799.50 | 799.50 | 1.38% | 1,231,411 |
| Nov 6, 2025 | 790.95 | 815.80 | 780.60 | 788.65 | 788.65 | 0.57% | 1,846,599 |
| Nov 4, 2025 | 791.85 | 800.80 | 781.60 | 784.20 | 784.20 | -0.80% | 663,838 |
| Nov 3, 2025 | 813.80 | 821.35 | 788.35 | 790.55 | 790.55 | -2.86% | 859,034 |
| Oct 31, 2025 | 825.00 | 833.30 | 809.50 | 813.80 | 813.80 | -1.14% | 860,044 |
| Oct 30, 2025 | 813.75 | 829.90 | 805.10 | 823.15 | 823.15 | 0.76% | 1,191,409 |
| Oct 29, 2025 | 808.20 | 826.75 | 801.20 | 816.95 | 816.95 | 1.83% | 2,020,037 |
| Oct 28, 2025 | 765.00 | 809.55 | 763.15 | 802.25 | 802.25 | 6.27% | 6,476,920 |
| Oct 27, 2025 | 770.35 | 772.60 | 742.90 | 754.95 | 754.95 | -2.44% | 1,376,999 |
| Oct 24, 2025 | 777.00 | 788.00 | 766.50 | 773.85 | 773.85 | 0.65% | 949,900 |
| Oct 23, 2025 | 800.05 | 804.55 | 765.00 | 768.85 | 768.85 | -3.37% | 1,126,925 |
| Oct 21, 2025 | 785.85 | 801.30 | 783.90 | 795.65 | 795.65 | 2.02% | 274,494 |
| Oct 20, 2025 | 791.80 | 792.50 | 775.00 | 779.90 | 779.90 | -0.90% | 698,497 |
| Oct 17, 2025 | 795.00 | 807.00 | 782.15 | 787.00 | 787.00 | -0.36% | 869,995 |
| Oct 16, 2025 | 797.80 | 802.00 | 787.00 | 789.85 | 789.85 | -0.78% | 879,041 |
| Oct 15, 2025 | 804.05 | 808.00 | 790.00 | 796.05 | 796.05 | -0.73% | 884,834 |
| Oct 14, 2025 | 835.00 | 863.00 | 795.55 | 801.90 | 801.90 | -3.34% | 1,976,329 |
| Oct 13, 2025 | 838.05 | 838.80 | 820.00 | 829.60 | 829.60 | -1.67% | 671,198 |